Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd (NY: NXE )

7.960 +0.250 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.7400 0.7645 0.7198 0.7275 447,566 +0.01(+1.34%)
Mar 30, 2020 0.6600 0.7400 0.6500 0.7179 345,780 +0.06(+8.81%)
Mar 27, 2020 0.6700 0.6792 0.6300 0.6598 311,700 -0.03(-4.36%)
Mar 26, 2020 0.7500 0.7600 0.6800 0.6899 193,832 -0.04(-5.49%)
Mar 25, 2020 0.7000 0.7800 0.6250 0.7300 766,608 +0.08(+12.31%)
Mar 24, 2020 0.6000 0.6949 0.5600 0.6500 664,663 +0.10(+19.27%)
Mar 23, 2020 0.5900 0.5900 0.5245 0.5450 309,425 -0.05(-7.78%)
Mar 20, 2020 0.6109 0.6200 0.5075 0.5910 881,800 -0.01(-0.87%)
Mar 19, 2020 0.5400 0.6149 0.4964 0.5962 1,097,112 +0.02(+3.99%)
Mar 18, 2020 0.6260 0.6260 0.5342 0.5733 131,931 -0.07(-11.31%)
Mar 17, 2020 0.6200 0.6763 0.5834 0.6464 460,266 +0.03(+4.16%)
Mar 16, 2020 0.5000 0.7000 0.5000 0.6206 489,648 -0.13(-17.45%)
Mar 13, 2020 0.6700 0.7518 0.6619 0.7518 355,500 +0.09(+13.82%)
Mar 12, 2020 0.7000 0.7000 0.5954 0.6605 461,498 -0.07(-9.52%)
Mar 11, 2020 0.8092 0.8092 0.7201 0.7300 575,897 -0.08(-10.13%)
Mar 10, 2020 0.8500 0.8700 0.7550 0.8123 425,784 +0.01(+0.82%)
Mar 09, 2020 0.8700 0.8700 0.7953 0.8057 493,599 -0.10(-11.46%)
Mar 06, 2020 0.9500 0.9500 0.8700 0.9100 240,100 -0.03(-2.67%)
Mar 05, 2020 0.9900 1.020 0.9350 0.9350 406,055 -0.05(-5.56%)
Mar 04, 2020 0.9350 1.000 0.9350 0.9900 407,725 +0.04(+3.68%)
Mar 03, 2020 0.9300 0.9669 0.9300 0.9549 612,509 +0.03(+2.72%)
Mar 02, 2020 0.9136 0.9500 0.9000 0.9296 291,523 +0.01(+0.65%)
Feb 28, 2020 0.9410 0.9410 0.8500 0.9236 872,800 +0.00(+0.39%)
Feb 27, 2020 0.9600 0.9680 0.8810 0.9200 1,006,133 -0.05(-5.15%)
Feb 26, 2020 1.000 1.020 0.9600 0.9700 533,983 -0.05(-4.90%)
Feb 25, 2020 1.070 1.070 1.000 1.020 536,662 -0.05(-4.67%)
Feb 24, 2020 1.090 1.090 1.050 1.070 1,200,651 -0.04(-3.60%)
Feb 21, 2020 1.100 1.115 1.050 1.110 302,400 +0.01(+0.91%)
Feb 20, 2020 1.100 1.120 1.070 1.100 278,464 +0.00(+0.00%)
Feb 19, 2020 1.120 1.125 1.072 1.100 349,356 +0.00(+0.00%)
Feb 18, 2020 1.150 1.150 1.071 1.100 1,122,750 -0.05(-4.35%)
Feb 14, 2020 1.190 1.190 1.130 1.150 301,800 -0.02(-1.71%)
Feb 13, 2020 1.170 1.180 1.140 1.170 437,344 +0.03(+2.63%)
Feb 12, 2020 1.060 1.140 1.050 1.140 387,206 +0.08(+7.55%)
Feb 11, 2020 1.030 1.080 1.030 1.060 260,331 +0.03(+2.91%)
Feb 10, 2020 1.070 1.070 1.000 1.030 559,275 -0.04(-3.74%)
Feb 07, 2020 1.130 1.130 1.060 1.070 345,200 -0.04(-3.60%)
Feb 06, 2020 1.150 1.150 1.080 1.110 228,580 -0.03(-2.63%)
Feb 05, 2020 1.080 1.140 1.080 1.140 323,493 +0.07(+6.54%)
Feb 04, 2020 1.080 1.120 1.070 1.070 559,255 +0.01(+0.94%)
Feb 03, 2020 1.070 1.080 1.030 1.060 754,461 -0.02(-2.30%)
Jan 31, 2020 1.100 1.100 1.030 1.085 1,184,900 +0.00(+0.46%)
Jan 30, 2020 1.090 1.090 1.030 1.080 1,561,888 -0.01(-0.92%)
Jan 29, 2020 1.120 1.120 1.070 1.090 456,979 -0.01(-0.91%)
Jan 28, 2020 1.160 1.160 1.090 1.100 309,746 -0.05(-4.35%)
Jan 27, 2020 1.170 1.170 1.120 1.150 397,110 -0.01(-0.86%)
Jan 24, 2020 1.200 1.210 1.150 1.160 553,600 -0.04(-3.33%)
Jan 23, 2020 1.240 1.240 1.190 1.200 124,489 -0.03(-2.44%)
Jan 22, 2020 1.220 1.230 1.200 1.230 175,398 -0.02(-1.60%)
Jan 21, 2020 1.280 1.280 1.220 1.250 256,034 -0.02(-1.57%)
Jan 17, 2020 1.260 1.275 1.250 1.270 261,700 +0.01(+0.79%)
Jan 16, 2020 1.260 1.280 1.240 1.260 248,480 +0.01(+0.80%)
Jan 15, 2020 1.250 1.260 1.220 1.250 280,872 +0.00(+0.00%)
Jan 14, 2020 1.240 1.260 1.220 1.250 156,367 +0.04(+3.31%)
Jan 13, 2020 1.190 1.250 1.180 1.210 388,283 +0.01(+0.83%)
Jan 10, 2020 1.200 1.217 1.180 1.200 245,100 +0.01(+0.84%)
Jan 09, 2020 1.210 1.220 1.160 1.190 384,434 -0.03(-2.46%)
Jan 08, 2020 1.240 1.240 1.190 1.220 400,510 -0.02(-1.61%)
Jan 07, 2020 1.250 1.260 1.230 1.240 128,842 -0.03(-2.36%)
Jan 06, 2020 1.240 1.290 1.230 1.270 395,600 +0.03(+2.42%)
Jan 03, 2020 1.280 1.280 1.230 1.240 121,900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.